Tradegate Exchange

Microsoft Corp.

267

229

387,45

Date	Heure	Volume	Volume de transactions	Cours
08/05/2025	09:56:01,273	5		387,45
			5	387,45
			5	387,45
08/05/2025	09:56:00,488	170		387,45
			170	387,45
			170	387,45
08/05/2025	09:53:54,953	23		387,15
			5	387,15
			18	387,15
			23	387,15
08/05/2025	09:53:27,435	2 901		387,10
			2 900	387,10
			1	387,10
			2 739	387,10
			155	387,10
			7	387,10
08/05/2025	09:51:22,271	300		387,20
			300	387,20
			300	387,20
08/05/2025	09:50:47,055	3		387,20
			3	387,20
			3	387,20
08/05/2025	09:50:28,893	7		387,20
			7	387,20
			7	387,20
08/05/2025	09:50:19,055	10		387,45
			10	387,45
			10	387,45
08/05/2025	09:50:07,833	8		387,20
			8	387,20
			8	387,20
08/05/2025	09:49:50,005	3		387,45
			3	387,45
			3	387,45
08/05/2025	09:49:46,933	44		387,50
			44	387,50
			44	387,50
08/05/2025	09:49:46,134	18		387,50
			18	387,50
			18	387,50
08/05/2025	09:49:05,948	1		387,90
			1	387,90
			1	387,90
08/05/2025	09:48:44,905	26		387,90
			26	387,90
			26	387,90
08/05/2025	09:48:24,088	1		387,90
			1	387,90
			1	387,90
08/05/2025	09:48:14,931	1		387,35
			1	387,35
			1	387,35
08/05/2025	09:47:43,129	1		387,90
			1	387,90
			1	387,90
08/05/2025	09:47:06,105	1		388,00
			1	388,00
			1	388,00
08/05/2025	09:46:24,231	1		387,60
			1	387,60
			1	387,60
08/05/2025	09:46:21,412	3		387,60
			3	387,60
			3	387,60
08/05/2025	09:45:57,159	2		388,10
			2	388,10
			2	388,10
08/05/2025	09:45:51,523	1		388,10
			1	388,10
			1	388,10
08/05/2025	09:45:30,976	8		388,10
			8	388,10
			8	388,10
08/05/2025	09:45:03,920	1		388,05
			1	388,05
			1	388,05
08/05/2025	09:44:23,383	10		387,60
			10	387,60
			10	387,60
08/05/2025	09:44:21,293	25		388,00
			25	388,00
			25	388,00
08/05/2025	09:43:58,524	1		387,55
			1	387,55
			1	387,55
08/05/2025	09:42:43,433	7		387,70
			7	387,70
			7	387,70
08/05/2025	09:42:25,839	1		388,25
			1	388,25
			1	388,25
08/05/2025	09:42:23,060	2		388,25
			2	388,25
			2	388,25
08/05/2025	09:41:23,599	5		387,60
			5	387,60
			5	387,60
08/05/2025	09:40:45,173	21		387,55
			21	387,55
			21	387,55
08/05/2025	09:40:03,705	1		387,60
			1	387,60
			1	387,60
08/05/2025	09:39:57,949	1		387,60
			1	387,60
			1	387,60
08/05/2025	09:39:10,128	3		387,55
			3	387,55
			3	387,55
08/05/2025	09:37:08,180	10		387,10
			10	387,10
			10	387,10
08/05/2025	09:37:03,502	7		387,80
			7	387,80
			7	387,80
08/05/2025	09:36:36,741	5		388,00
			5	388,00
			5	388,00
08/05/2025	09:36:14,634	500		388,00
			500	388,00
			500	388,00
08/05/2025	09:36:11,146	300		388,00
			300	388,00
			300	388,00
08/05/2025	09:35:35,733	10		387,70
			10	387,70
			10	387,70
08/05/2025	09:34:51,591	3		387,70
			3	387,70
			3	387,70
08/05/2025	09:33:51,596	25		388,15
			25	388,15
			25	388,15
08/05/2025	09:33:48,756	15		388,15
			15	388,15
			15	388,15
08/05/2025	09:33:04,087	1		388,30
			1	388,30
			1	388,30
08/05/2025	09:32:48,041	1		388,30
			1	388,30
			1	388,30
08/05/2025	09:32:02,715	6		388,30
			6	388,30
			6	388,30
08/05/2025	09:31:44,005	4		388,30
			4	388,30
			4	388,30
08/05/2025	09:31:34,515	15		388,30
			15	388,30
			15	388,30
08/05/2025	09:31:08,268	7		387,85
			7	387,85
			7	387,85
08/05/2025	09:30:03,402	10		388,30
			10	388,30
			10	388,30
08/05/2025	09:30:03,229	3		387,85
			3	387,85
			3	387,85
08/05/2025	09:28:16,922	3		387,90
			3	387,90
			3	387,90
08/05/2025	09:27:57,305	1		388,45
			1	388,45
			1	388,45
08/05/2025	09:27:32,539	2		388,40
			2	388,40
			2	388,40
08/05/2025	09:26:48,146	1		388,30
			1	388,30
			1	388,30
08/05/2025	09:26:17,917	4		388,15
			4	388,15
			4	388,15
08/05/2025	09:25:58,543	2		388,15
			2	388,15
			2	388,15
08/05/2025	09:25:56,422	10		387,75
			10	387,75
			10	387,75
08/05/2025	09:25:53,507	1		388,15
			1	388,15
			1	388,15
08/05/2025	09:25:24,794	20		387,75
			20	387,75
			20	387,75
08/05/2025	09:25:13,256	3		388,15
			3	388,15
			3	388,15
08/05/2025	09:25:00,881	110		387,85
			110	387,85
			110	387,85
08/05/2025	09:24:44,735	20		388,15
			20	388,15
			20	388,15
08/05/2025	09:23:43,371	2		388,55
			2	388,55
			2	388,55
08/05/2025	09:23:31,846	1		388,55
			1	388,55
			1	388,55
08/05/2025	09:22:05,088	20		387,85
			20	387,85
			20	387,85
08/05/2025	09:21:25,373	1		388,50
			1	388,50
			1	388,50
08/05/2025	09:21:01,187	1		388,65
			1	388,65
			1	388,65
08/05/2025	09:19:42,498	150		387,95
			150	387,95
			150	387,95
08/05/2025	09:19:40,850	2		388,65
			2	388,65
			2	388,65
08/05/2025	09:18:50,424	3		388,65
			3	388,65
			3	388,65
08/05/2025	09:18:34,266	7		388,60
			7	388,60
			7	388,60
08/05/2025	09:18:15,930	20		388,65
			20	388,65
			10	388,65
			10	388,65
08/05/2025	09:17:45,034	5		388,60
			5	388,60
			5	388,60
08/05/2025	09:16:50,724	25		388,50
			25	388,50
			25	388,50
08/05/2025	09:16:19,916	130		388,60
			130	388,60
			130	388,60
08/05/2025	09:15:42,356	6		388,60
			6	388,60
			6	388,60
08/05/2025	09:15:40,632	10		388,05
			10	388,05
			10	388,05
08/05/2025	09:15:13,158	15		388,60
			15	388,60
			15	388,60
08/05/2025	09:14:31,901	1		388,00
			1	388,00
			1	388,00
08/05/2025	09:14:31,289	10		388,50
			10	388,50
			10	388,50
08/05/2025	09:14:31,200	8		388,50
			8	388,50
			8	388,50
08/05/2025	09:14:19,935	122		388,30
			122	388,30
			122	388,30
08/05/2025	09:13:56,011	26		388,30
			26	388,30
			26	388,30
08/05/2025	09:13:45,065	205		388,00
			60	388,00
			9	388,00
			205	388,00
			10	388,00
			3	388,00
			40	388,00
			20	388,00
			50	388,00
			13	388,00
08/05/2025	09:12:53,270	40		387,90
			40	387,90
			40	387,90
08/05/2025	09:11:32,332	10		387,60
			10	387,60
			10	387,60
08/05/2025	09:11:31,787	15		387,45
			15	387,45
			15	387,45
08/05/2025	09:11:24,768	4		387,45
			4	387,45
			4	387,45
08/05/2025	09:10:55,895	9		387,45
			9	387,45
			9	387,45
08/05/2025	09:09:51,742	3		387,70
			3	387,70
			3	387,70
08/05/2025	09:09:14,118	6		387,70
			6	387,70
			6	387,70
08/05/2025	09:08:53,194	6		387,70
			6	387,70
			6	387,70
08/05/2025	09:08:42,998	2		387,70
			2	387,70
			2	387,70
08/05/2025	09:08:05,464	1		387,70
			1	387,70
			1	387,70
08/05/2025	09:07:06,759	2		387,60
			2	387,60
			2	387,60
08/05/2025	09:06:27,933	2		387,80
			2	387,80
			2	387,80
08/05/2025	09:05:43,030	3		386,70
			3	386,70
			3	386,70
08/05/2025	09:05:00,577	10		387,50
			10	387,50
			10	387,50
08/05/2025	09:03:08,296	300		387,50
			300	387,50
			300	387,50
08/05/2025	09:01:14,215	3		387,50
			3	387,50
			3	387,50
08/05/2025	09:01:03,256	20		386,70
			20	386,70
			7	386,70
			13	386,70
08/05/2025	09:00:53,161	5		386,70
			5	386,70
			5	386,70
08/05/2025	09:00:17,378	5		386,70
			5	386,70
			5	386,70
08/05/2025	08:59:52,540	200		387,50
			200	387,50
			200	387,50
08/05/2025	08:59:22,386	1		387,50
			1	387,50
			1	387,50
08/05/2025	08:58:45,031	5		386,70
			5	386,70
			5	386,70
08/05/2025	08:58:04,466	3		387,50
			3	387,50
			3	387,50
08/05/2025	08:57:50,949	5		387,50
			5	387,50
			5	387,50
08/05/2025	08:57:37,408	3		386,70
			3	386,70
			3	386,70
08/05/2025	08:57:28,494	15		387,50
			15	387,50
			15	387,50
08/05/2025	08:56:47,387	1		387,50
			1	387,50
			1	387,50
08/05/2025	08:56:37,890	2		386,70
			2	386,70
			2	386,70
08/05/2025	08:55:43,575	2		387,50
			2	387,50
			2	387,50
08/05/2025	08:54:56,918	2		387,50
			2	387,50
			2	387,50
08/05/2025	08:53:20,495	5		387,50
			5	387,50
			5	387,50
08/05/2025	08:50:17,635	10		387,50
			10	387,50
			10	387,50
08/05/2025	08:48:39,157	10		387,50
			10	387,50
			10	387,50
08/05/2025	08:47:30,475	5		387,50
			5	387,50
			5	387,50
08/05/2025	08:47:17,294	5		387,00
			5	387,00
			5	387,00
08/05/2025	08:47:15,524	50		386,95
			50	386,95
			50	386,95
08/05/2025	08:47:02,218	32		386,90
			32	386,90
			32	386,90
08/05/2025	08:47:01,514	17		386,90
			17	386,90
			17	386,90
08/05/2025	08:47:00,833	58		386,90
			58	386,90
			58	386,90
08/05/2025	08:46:38,423	15		386,90
			14	386,90
			1	386,90
			15	386,90
08/05/2025	08:46:15,484	1		386,90
			1	386,90
			1	386,90
08/05/2025	08:44:09,682	61		386,90
			61	386,90
			61	386,90
08/05/2025	08:43:31,643	100		386,90
			100	386,90
			100	386,90
08/05/2025	08:42:35,911	3		386,90
			3	386,90
			3	386,90
08/05/2025	08:42:23,299	10		386,90
			10	386,90
			10	386,90
08/05/2025	08:42:11,996	61		386,90
			61	386,90
			61	386,90
08/05/2025	08:42:07,673	61		386,90
			61	386,90
			61	386,90
08/05/2025	08:41:52,422	61		386,90
			61	386,90
			61	386,90
08/05/2025	08:41:04,343	7		386,90
			7	386,90
			7	386,90
08/05/2025	08:40:27,821	63		386,55
			43	386,55
			63	386,55
			20	386,55
08/05/2025	08:39:54,466	1		386,55
			1	386,55
			1	386,55
08/05/2025	08:39:28,911	100		386,55
			100	386,55
			100	386,55
08/05/2025	08:36:54,453	3		386,90
			3	386,90
			3	386,90
08/05/2025	08:36:50,302	50		386,90
			50	386,90
			50	386,90
08/05/2025	08:35:26,388	22		386,90
			22	386,90
			22	386,90
08/05/2025	08:34:47,239	75		386,90
			75	386,90
			75	386,90
08/05/2025	08:33:11,163	3		386,90
			3	386,90
			3	386,90
08/05/2025	08:32:13,136	1		386,55
			1	386,55
			1	386,55
08/05/2025	08:32:02,780	6		386,90
			6	386,90
			6	386,90
08/05/2025	08:31:53,745	13		386,90
			13	386,90
			13	386,90
08/05/2025	08:30:54,654	2		386,90
			2	386,90
			2	386,90
08/05/2025	08:27:23,866	64		386,90
			64	386,90
			64	386,90
08/05/2025	08:25:11,105	25		386,60
			25	386,60
			25	386,60
08/05/2025	08:25:08,385	30		386,70
			30	386,70
			30	386,70
08/05/2025	08:24:46,220	19		386,65
			19	386,65
			19	386,65
08/05/2025	08:24:45,497	3		386,90
			3	386,90
			3	386,90
08/05/2025	08:24:18,162	64		387,10
			64	387,10
			64	387,10
08/05/2025	08:23:17,373	2		387,10
			2	387,10
			2	387,10
08/05/2025	08:23:07,159	40		387,10
			40	387,10
			40	387,10
08/05/2025	08:22:36,152	10		387,10
			10	387,10
			10	387,10
08/05/2025	08:21:21,413	34		387,10
			14	387,10
			20	387,10
			34	387,10
08/05/2025	08:18:10,701	40		387,00
			40	387,00
			40	387,00
08/05/2025	08:18:10,606	51		387,00
			51	387,00
			51	387,00
08/05/2025	08:18:04,111	5		387,00
			5	387,00
			5	387,00
08/05/2025	08:17:55,456	61		387,00
			61	387,00
			61	387,00
08/05/2025	08:17:07,106	56		387,00
			56	387,00
			56	387,00
08/05/2025	08:17:05,997	5		387,00
			5	387,00
			5	387,00
08/05/2025	08:17:03,783	100		387,00
			100	387,00
			100	387,00
08/05/2025	08:16:28,984	57		387,00
			57	387,00
			57	387,00
08/05/2025	08:16:21,730	91		387,00
			91	387,00
			91	387,00
08/05/2025	08:15:54,688	12		387,00
			12	387,00
			12	387,00
08/05/2025	08:15:37,804	30		387,00
			30	387,00
			30	387,00
08/05/2025	08:15:06,841	5		387,00
			5	387,00
			5	387,00
08/05/2025	08:14:46,862	61		387,00
			61	387,00
			23	387,00
			15	387,00
			23	387,00
08/05/2025	08:13:14,974	1		387,00
			1	387,00
			1	387,00
08/05/2025	08:12:34,583	20		386,55
			20	386,55
			20	386,55
08/05/2025	08:12:34,475	2		386,55
			2	386,55
			2	386,55
08/05/2025	08:11:00,548	3		387,50
			3	387,50
			3	387,50
08/05/2025	08:10:51,368	200		386,70
			200	386,70
			200	386,70
08/05/2025	08:10:48,311	200		386,80
			200	386,80
			200	386,80
08/05/2025	08:10:44,919	225		387,00
			25	387,00
			225	387,00
			200	387,00
08/05/2025	08:10:36,860	225		387,05
			225	387,05
			225	387,05
08/05/2025	08:10:19,211	3		387,05
			3	387,05
			3	387,05
08/05/2025	08:10:05,018	225		387,05
			225	387,05
			225	387,05
08/05/2025	08:09:30,803	225		387,05
			225	387,05
			225	387,05
08/05/2025	08:08:59,966	225		387,05
			225	387,05
			225	387,05
08/05/2025	08:07:52,513	39		387,05
			39	387,05
			39	387,05
08/05/2025	08:07:08,562	100		387,05
			100	387,05
			15	387,05
			85	387,05
08/05/2025	08:07:07,535	1		387,50
			1	387,50
			1	387,50
08/05/2025	08:06:48,587	100		387,50
			100	387,50
			60	387,50
			40	387,50
08/05/2025	08:06:25,673	1		387,50
			1	387,50
			1	387,50
08/05/2025	08:06:24,688	6		387,50
			6	387,50
			6	387,50
08/05/2025	08:06:17,121	2		387,05
			2	387,05
			2	387,05
08/05/2025	08:06:06,987	3		387,50
			3	387,50
			3	387,50
08/05/2025	08:05:57,492	25		387,05
			25	387,05
			25	387,05
08/05/2025	08:05:41,119	3		387,05
			3	387,05
			3	387,05
08/05/2025	08:05:34,043	3		387,05
			3	387,05
			3	387,05
08/05/2025	08:04:47,201	31		387,50
			31	387,50
			31	387,50
08/05/2025	08:04:36,554	2		387,50
			2	387,50
			2	387,50
08/05/2025	08:04:00,072	50		387,05
			50	387,05
			50	387,05
08/05/2025	08:03:54,991	1		387,50
			1	387,50
			1	387,50
08/05/2025	08:02:45,617	3		387,50
			3	387,50
			3	387,50
08/05/2025	08:02:45,469	210		387,05
			210	387,05
			210	387,05
08/05/2025	08:02:22,369	225		387,05
			225	387,05
			225	387,05
08/05/2025	08:01:33,599	225		387,05
			225	387,05
			225	387,05
08/05/2025	08:01:02,742	225		387,05
			225	387,05
			225	387,05
08/05/2025	08:00:57,894	78		387,50
			78	387,50
			78	387,50
08/05/2025	08:00:40,598	2		387,50
			2	387,50
			2	387,50
08/05/2025	08:00:15,510	9		387,50
			9	387,50
			9	387,50
08/05/2025	08:00:13,740	49		387,05
			49	387,05
			49	387,05
08/05/2025	08:00:08,096	10		387,50
			10	387,50
			10	387,50
08/05/2025	07:58:45,237	8		387,50
			8	387,50
			8	387,50
08/05/2025	07:57:54,811	17		387,50
			17	387,50
			17	387,50
08/05/2025	07:55:53,772	21		387,50
			21	387,50
			21	387,50
08/05/2025	07:55:27,776	5		387,50
			5	387,50
			5	387,50
08/05/2025	07:55:01,107	3		387,05
			3	387,05
			3	387,05
08/05/2025	07:54:52,675	5		387,05
			5	387,05
			5	387,05
08/05/2025	07:51:03,502	3		387,50
			3	387,50
			3	387,50
08/05/2025	07:50:44,410	18		387,50
			3	387,50
			18	387,50
			15	387,50
08/05/2025	07:49:05,969	25		387,05
			25	387,05
			25	387,05
08/05/2025	07:48:37,853	1		387,50
			1	387,50
			1	387,50
08/05/2025	07:48:05,558	4		387,50
			4	387,50
			4	387,50
08/05/2025	07:47:47,248	10		387,50
			10	387,50
			10	387,50
08/05/2025	07:42:45,617	15		387,00
			15	387,00
			15	387,00
08/05/2025	07:41:19,917	3		387,50
			3	387,50
			3	387,50
08/05/2025	07:41:00,673	35		387,50
			35	387,50
			35	387,50
08/05/2025	07:40:21,935	80		387,50
			80	387,50
			15	387,50
			65	387,50
08/05/2025	07:37:50,886	200		387,00
			200	387,00
			200	387,00
08/05/2025	07:37:40,137	200		387,00
			200	387,00
			200	387,00
08/05/2025	07:37:32,022	200		387,05
			200	387,05
			200	387,05
08/05/2025	07:34:55,148	215		387,05
			15	387,05
			200	387,05
			215	387,05
08/05/2025	07:34:25,526	200		387,05
			200	387,05
			200	387,05
08/05/2025	07:33:14,700	170		387,05
			50	387,05
			3	387,05
			3	387,05
			10	387,05
			2	387,05
			5	387,05
			5	387,05
			10	387,05
			1	387,05
			1	387,05
			95	387,05
			4	387,05
			1	387,05
			150	387,05

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Mercedes-Benz Group AG

Achat: 49,86 / Vente: 49,865
Volume: 273 704
-7,66%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
08/05/2025 @ 09:56:09

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)